Dark

AMD20261218P50
AMD Dec 18 2026 50.00 Put (AMD261218P00050000)
option OPRA

EOD

Jul 20, 2026

0.1200+20.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1200	0.1200	0.1200	0.1200	+20.000%	2	694	0.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-66.667%	6	696	+20.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+36.364%	5	702	-60.000%
2026-07-08	0.1600	0.2200	0.1600	0.2200	-21.429%	22	702	-45.455%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-22.222%	1	702	-57.143%
2026-06-30	0.3300	0.3600	0.3300	0.3600	+100.000%	2	702	-66.667%
2026-06-29	0.2800	0.3000	0.1800	0.1800	-57.143%	8	702	-33.333%
2026-06-26	0.5400	0.5400	0.4200	0.4200	+5.000%	2	708	-71.429%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+66.667%	2	707	-70.000%
2026-06-24	0.3800	0.3800	0.2400	0.2400	-11.111%	3	707	-50.000%
2026-06-23	0.2900	0.3100	0.2700	0.2700	-15.625%	5	707	-55.556%
2026-06-16	0.3200	0.3200	0.3200	0.3200	+45.455%	1	702	-62.500%
2026-06-10	0.2000	0.3300	0.2000	0.2200	+10.000%	13	702	-45.455%
2026-06-05	0.3600	0.3600	0.1800	0.2000	+33.333%	249	706	-40.000%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-6.250%	2	720	-20.000%
2026-05-29	0.1600	0.1600	0.1600	0.1600	-15.789%	1	720	-25.000%
2026-05-21	0.1900	0.1900	0.1900	0.1900	+11.765%	10	720	-36.842%
2026-05-15	0.1700	0.1700	0.1700	0.1700	+21.429%	1	730	-29.412%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-22.222%	3	729	-14.286%
2026-05-08	0.1800	0.1800	0.1800	0.1800	-21.739%	20	726	-33.333%
2026-05-07	0.2300	0.2300	0.2300	0.2300	+21.053%	10	746	-47.826%
2026-05-06	0.1400	0.1900	0.1400	0.1900	0.000%	4	736	-36.842%
2026-05-01	0.1900	0.1900	0.1900	0.1900	0.000%	1	735	-36.842%
2026-04-24	0.1900	0.1900	0.1900	0.1900	+5.556%	2	735	-36.842%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-50.000%	12	735	-33.333%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-20.000%	2	741	-66.667%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+40.625%	2	740	-73.333%
2026-03-03	0.4000	0.4000	0.3200	0.3200	-27.273%	8	740	-62.500%
2026-02-23	0.4300	0.4400	0.4300	0.4400	+10.000%	2	748	-72.727%
2026-02-20	0.4000	0.4000	0.4000	0.4000	-4.762%	20	749	-70.000%
2026-02-06	0.5800	0.5800	0.4200	0.4200	-12.500%	15	739	-71.429%
2026-02-05	0.4300	0.5300	0.4300	0.4800	+23.077%	54	732	-75.000%
2026-02-04	0.4800	0.4800	0.3900	0.3900	+8.333%	9	679	-69.231%
2026-01-30	0.3600	0.3600	0.3600	0.3600	+2.857%	3	673	-66.667%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-5.405%	1	676	-65.714%
2026-01-23	0.3700	0.3700	0.3700	0.3700	+2.778%	24	677	-67.568%
2026-01-22	0.3600	0.3600	0.3600	0.3600	-21.739%	1	653	-66.667%
2026-01-06	0.4400	0.4600	0.4400	0.4600	+4.545%	4	654	-73.913%
2025-12-30	0.4400	0.4400	0.4400	0.4400	-12.000%	10	651	-72.727%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-5.660%	10	641	-76.000%
2025-12-17	0.5300	0.5300	0.5300	0.5300	-10.169%	2	631	-77.358%
2025-12-08	0.5900	0.5900	0.5900	0.5900	-3.279%	2	629	-79.661%
2025-12-02	0.5500	0.6100	0.5500	0.6100	0.000%	25	627	-80.328%
2025-11-24	0.6400	0.6400	0.6100	0.6100	-31.461%	10	602	-80.328%
2025-11-21	0.9300	0.9300	0.8900	0.8900	+9.877%	15	607	-86.517%
2025-11-20	0.8100	0.8200	0.8100	0.8100	+14.085%	10	612	-85.185%
2025-11-19	0.7100	0.7100	0.7100	0.7100	-1.389%	1	602	-83.099%
2025-11-18	0.7200	0.7200	0.7200	0.7200	+14.286%	1	603	-83.333%
2025-11-17	0.6300	0.6300	0.6300	0.6300	+10.526%	50	602	-80.952%
2025-11-14	0.5700	0.5700	0.5700	0.5700	+21.277%	2	552	-78.947%
2025-11-12	0.5200	0.5200	0.4700	0.4700	-21.667%	108	554	-74.468%
2025-11-11	0.6000	0.6000	0.6000	0.6000	+1.695%	2	550	-80.000%
2025-11-10	0.5900	0.5900	0.5900	0.5900	-6.349%	1	550	-79.661%
2025-11-07	0.6300	0.6300	0.6300	0.6300	+6.780%	1	549	-80.952%
2025-11-06	0.5900	0.5900	0.5900	0.5900	+3.509%	6	550	-79.661%
2025-11-04	0.5700	0.5700	0.5700	0.5700	-3.390%	5	550	-78.947%
2025-10-30	0.5900	0.5900	0.5900	0.5900	-6.349%	1	550	-79.661%
2025-10-27	0.6500	0.6500	0.6300	0.6300	+1.613%	19	558	-80.952%
2025-10-24	0.6000	0.6200	0.6000	0.6200	-1.587%	3	558	-80.645%
2025-10-23	0.6200	0.6300	0.6200	0.6300	-5.970%	2	558	-80.952%
2025-10-22	0.6300	0.6700	0.6300	0.6700	-12.987%	9	557	-82.090%
2025-10-17	0.7700	0.7700	0.7700	0.7700	+37.500%	2	551	-84.416%
2025-10-08	0.5600	0.5600	0.5600	0.5600	0.000%	1	551	-78.571%
2025-10-07	0.5600	0.5600	0.5600	0.5600	-21.127%	1	552	-78.571%
2025-10-06	0.5500	0.7100	0.5500	0.7100	+14.516%	13	552	-83.099%
2025-10-03	0.6200	0.6200	0.6200	0.6200	-8.824%	1	539	-80.645%
2025-09-19	0.6800	0.6800	0.6800	0.6800	-5.556%	1	538	-82.353%
2025-09-09	0.7200	0.7200	0.7200	0.7200	-7.692%	1	538	-83.333%
2025-09-08	0.7800	0.7800	0.7800	0.7800	-6.024%	5	538	-84.615%
2025-09-05	0.7800	0.8300	0.7800	0.8300	+20.290%	7	541	-85.542%
2025-08-28	0.6900	0.6900	0.6900	0.6900	-6.757%	4	540	-82.609%
2025-08-26	0.7400	0.7400	0.7400	0.7400	-5.128%	3	544	-83.784%
2025-08-25	0.7800	0.7800	0.7800	0.7800	+5.405%	1	544	-84.615%
2025-08-22	0.7400	0.7400	0.7400	0.7400	-6.329%	1	545	-83.784%
2025-08-20	0.8600	0.8600	0.7900	0.7900	+12.857%	16	545	-84.810%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+14.754%	40	561	-82.857%
2025-08-08	0.6100	0.6100	0.6100	0.6100	-7.576%	10	601	-80.328%
2025-08-07	0.6600	0.6600	0.6600	0.6600	-13.158%	10	601	-81.818%
2025-08-01	0.7400	0.7700	0.7400	0.7600	+31.034%	21	592	-84.211%
2025-07-29	0.5800	0.5800	0.5800	0.5800	-14.706%	1	607	-79.310%
2025-07-25	0.6800	0.6900	0.6800	0.6800	-11.688%	12	606	-82.353%
2025-07-23	0.7700	0.7700	0.7700	0.7700	-7.229%	2	601	-84.416%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-2.353%	1	601	-85.542%
2025-07-15	0.8500	0.8500	0.8500	0.8500	-4.494%	1	602	-85.882%
2025-07-14	0.8900	0.8900	0.8900	0.8900	-5.319%	1	602	-86.517%
2025-07-10	0.9400	0.9400	0.9400	0.9400	-18.261%	30	603	-87.234%
2025-06-26	1.1500	1.1500	1.1500	1.1500	-1.709%	4	603	-89.565%
2025-06-25	1.1700	1.1700	1.1700	1.1700	-5.645%	30	603	-89.744%
2025-06-24	1.2400	1.2400	1.2400	1.2400	-15.068%	1	603	-90.323%
2025-06-18	1.4600	1.4600	1.4600	1.4600	-7.006%	1	602	-91.781%
2025-06-17	1.4200	1.5700	1.4200	1.5700	-17.801%	6	602	-92.357%
2025-06-05	1.9100	1.9100	1.9100	1.9100	+2.139%	1	602	-93.717%
2025-06-04	1.8700	1.8700	1.8700	1.8700	0.000%	5	608	-93.583%
2025-06-03	1.8700	1.8700	1.8700	1.8700	-5.556%	2	608	-93.583%
2025-05-19	2.0200	2.0200	1.9800	1.9800	+1.538%	2	608	-93.939%
2025-05-15	1.9300	1.9500	1.9300	1.9500	0.000%	4	608	-93.846%
2025-05-13	2.0700	2.0700	1.9500	1.9500	-9.302%	10	607	-93.846%
2025-05-12	2.1900	2.2000	2.1500	2.1500	-18.868%	9	601	-94.419%
2025-05-09	2.7400	2.7400	2.6500	2.6500	-2.574%	30	606	-95.472%
2025-05-08	2.6800	2.7200	2.6800	2.7200	-6.529%	17	616	-95.588%
2025-05-07	3.1000	3.1000	2.9100	2.9100	-6.129%	4	618	-95.876%
2025-05-06	3.2400	3.2400	3.1000	3.1000	+5.085%	7	621	-96.129%
2025-05-05	2.9800	2.9800	2.9500	2.9500	-7.233%	6	621	-95.932%
2025-05-02	3.1800	3.1800	3.1800	3.1800	+0.952%	8	622	-96.226%
2025-05-01	3.2700	3.2700	3.1300	3.1500	-11.268%	6	622	-96.190%
2025-04-30	3.5500	3.5500	3.5500	3.5500	+7.251%	1	626	-96.620%
2025-04-29	3.3100	3.3100	3.3100	3.3100	-3.499%	1	626	-96.375%
2025-04-25	3.8500	3.8500	3.4300	3.4300	-31.400%	22	626	-96.501%
2025-04-21	5.0000	5.0000	5.0000	5.0000	+32.979%	2	629	-97.600%
2025-04-15	3.9500	3.9500	3.7600	3.7600	-7.389%	2	631	-96.809%
2025-04-14	4.0500	4.1500	4.0500	4.0600	-11.547%	6	631	-97.044%
2025-04-11	4.5500	4.6500	4.5500	4.5900	+14.750%	10	628	-97.386%
2025-04-09	5.9000	6.0900	4.0000	4.0000	-37.500%	81	627	-97.000%
2025-04-08	4.5400	6.5000	4.4400	6.4000	+16.364%	170	551	-98.125%
2025-04-07	5.9000	5.9000	5.3500	5.5000	+20.879%	245	410	-97.818%
2025-04-04	4.2500	4.7000	4.2500	4.5500	+41.304%	74	207	-97.363%
2025-04-03	3.2300	3.2300	3.2200	3.2200	+40.000%	2	211	-96.273%
2025-03-27	2.3000	2.3000	2.3000	2.3000	+3.139%	1	211	-94.783%
2025-03-26	2.2300	2.2300	2.2300	2.2300	-19.784%	1	211	-94.619%
2025-03-14	2.7800	2.7800	2.7800	2.7800	-8.251%	10	211	-95.683%
2025-03-13	3.0300	3.0300	3.0300	3.0300	+7.829%	2	209	-96.040%
2025-03-12	3.0000	3.0000	2.8100	2.8100	-7.869%	7	209	-95.730%
2025-03-10	3.0300	3.0500	3.0300	3.0500	-2.556%	6	209	-96.066%
2025-03-04	3.1300	3.1300	3.1300	3.1300	+18.113%	10	204	-96.166%
2025-02-27	2.4500	2.6500	2.4500	2.6500	+12.766%	7	202	-95.472%
2025-02-25	2.3500	2.3500	2.3500	2.3500	+17.500%	1	197	-94.894%
2025-02-24	2.0300	2.0300	2.0000	2.0000	+11.111%	3	197	-94.000%
2025-02-18	1.8100	1.8100	1.8000	1.8000	-2.703%	2	196	-93.333%
2025-02-05	1.9600	2.0100	1.8500	1.8500	-5.128%	3	197	-93.514%
2025-01-27	1.9100	1.9500	1.9100	1.9500	+31.757%	2	194	-93.846%
2025-01-23	1.4800	1.4800	1.4800	1.4800	-1.333%	4	192	-91.892%
2025-01-22	1.5000	1.5000	1.5000	1.5000	-3.226%	2	189	-92.000%
2025-01-21	1.5900	1.5900	1.5500	1.5500	-24.020%	3	187	-92.258%
2025-01-13	2.2100	2.2100	2.0400	2.0400	-0.488%	21	188	-94.118%
2025-01-10	2.0000	2.1000	2.0000	2.0500	+32.258%	66	168	-94.146%
2025-01-06	1.5500	1.5500	1.5500	1.5500	-12.429%	2	144	-92.258%
2024-12-26	1.7700	1.7700	1.7700	1.7700	-19.545%	2	146	-93.220%
2024-12-19	2.2000	2.2000	2.2000	2.2000	+21.547%	2	146	-94.545%
2024-12-18	1.7800	1.8200	1.7700	1.8100	+5.848%	8	144	-93.370%
2024-12-13	1.7100	1.7100	1.7100	1.7100	+8.228%	4	146	-92.982%
2024-12-10	1.5700	1.5800	1.5700	1.5800	+5.333%	2	146	-92.405%
2024-12-09	1.5000	1.5000	1.5000	1.5000	+19.048%	1	146	-92.000%
2024-12-06	1.2200	1.2600	1.2200	1.2600	+2.439%	8	145	-90.476%
2024-12-04	1.2000	1.2300	1.1900	1.2300	-6.107%	10	145	-90.244%
2024-12-03	1.1900	1.3100	1.1900	1.3100	-2.239%	9	145	-90.840%
2024-11-26	1.3300	1.3400	1.3100	1.3400	+0.752%	4	146	-91.045%
2024-11-22	1.2700	1.3300	1.2700	1.3300	-4.317%	12	146	-90.977%
2024-11-21	1.3900	1.4300	1.3800	1.3900	-7.333%	10	141	-91.367%
2024-11-20	1.5000	1.5000	1.5000	1.5000	+7.914%	3	141	-92.000%
2024-11-13	1.3500	1.4300	1.3500	1.3900	+2.963%	4	142	-91.367%
2024-11-12	1.3500	1.3500	1.3500	1.3500	+6.299%	2	142	-91.111%
2024-11-07	1.2700	1.2700	1.2700	1.2700	-7.299%	2	144	-90.551%
2024-11-05	1.3700	1.3700	1.3700	1.3700	+1.481%	2	146	-91.241%
2024-10-30	1.3500	1.3500	1.3500	1.3500	+8.871%	1	146	-91.111%
2024-10-29	1.2700	1.3900	1.2400	1.2400	-3.876%	7	146	-90.323%
2024-10-28	1.2900	1.2900	1.2900	1.2900	-3.731%	3	146	-90.698%
2024-10-25	1.3400	1.3400	1.3400	1.3400	-10.067%	10	146	-91.045%
2024-10-23	1.4900	1.4900	1.4900	1.4900	+10.370%	100	146	-91.946%
2024-10-14	1.3500	1.3500	1.3500	1.3500	-1.460%	100	151	-91.111%
2024-10-09	1.3700	1.3700	1.3700	1.3700	-11.613%	1	251	-91.241%
2024-10-01	1.5000	1.5500	1.5000	1.5500	+8.392%	2	252	-92.258%
2024-09-26	1.4300	1.4300	1.4300	1.4300	-8.333%	1	253	-91.608%
2024-09-24	1.5600	1.5600	1.5600	1.5600	-16.129%	1	253	-92.308%
2024-09-13	1.8600	1.8600	1.8600	1.8600	-24.390%	2	254	-93.548%
2024-09-06	2.4600	2.4600	2.4600	2.4600	+13.364%	2	253	-95.122%
2024-09-05	2.1700	2.1700	2.1700	2.1700	+2.358%	1	253	-94.470%
2024-09-03	2.1200	2.1200	2.1200	2.1200	+13.369%	1	252	-94.340%
2024-08-30	1.8700	1.8700	1.8700	1.8700	0.000%	2	252	-93.583%
2024-08-22	1.8700	1.8700	1.8700	1.8700	+5.650%	1	252	-93.583%
2024-08-20	1.7700	1.7700	1.7700	1.7700	-0.562%	2	252	-93.220%
2024-08-19	1.8500	1.8500	1.7700	1.7800	-3.784%	6	252	-93.258%
2024-08-16	1.8500	1.8500	1.8500	1.8500	0.000%	2	246	-93.514%
2024-08-15	1.8500	1.8500	1.8500	1.8500	-5.612%	1	245	-93.514%
2024-08-14	1.9600	1.9600	1.9600	1.9600	-8.837%	1	244	-93.878%
2024-08-12	2.3800	2.3800	2.1500	2.1500	-20.956%	3	244	-94.419%
2024-08-06	2.6100	2.7200	2.6100	2.7200	+2.256%	101	241	-95.588%
2024-08-05	2.9300	2.9300	2.6600	2.6600	+9.917%	4	142	-95.489%
2024-08-02	2.3300	2.4500	2.3300	2.4200	+45.783%	8	144	-95.041%
2024-08-01	1.6600	1.6600	1.6600	1.6600	-1.190%	1	141	-92.771%
2024-07-31	1.5500	1.6800	1.5500	1.6800	-6.667%	4	140	-92.857%
2024-07-25	1.7500	1.8000	1.7500	1.8000	+5.882%	2	136	-93.333%
2024-07-24	1.6600	1.7000	1.6600	1.7000	+14.865%	106	135	-92.941%
2024-07-23	1.4800	1.4800	1.4800	1.4800	+6.475%	1	32	-91.892%
2024-07-17	1.3900	1.3900	1.3900	1.3900	+2.963%	2	32	-91.367%
2024-07-01	1.3500	1.3500	1.3500	1.3500	+3.846%	1	29	-91.111%
2024-06-27	1.3000	1.3000	1.3000	1.3000	0.000%	1	29	-90.769%
2024-06-25	1.3000	1.3000	1.3000	1.3000	-0.763%	1	28	-90.769%
2024-06-18	1.3100	1.3100	1.3100	1.3100	-12.667%	10	17	-90.840%
2024-06-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	17	-92.000%
2024-06-11	1.5000	1.5000	1.5000	1.5000	0.000%	2	18	-92.000%
2024-05-28	1.5000	1.5000	1.5000	1.5000	-9.091%	10	18	-92.000%
2024-05-23	1.6500	1.6500	1.6500	1.6500	-6.250%	3	5	-92.727%
2024-05-15	1.7600	1.7600	1.7600	1.7600	-9.278%	1	5	-93.182%
2024-04-16	1.8100	2.3100	1.8100	1.9400	+7.182%	5	4	-93.814%
2024-04-03	1.8100	1.8100	1.8100	1.8100	-8.122%	2	3	-93.370%
2024-03-26	1.9700	1.9700	1.8200	1.9700	+15.882%	4	2	-93.909%
2024-03-19	2.0500	2.0500	1.7000	1.7000	-8.108%	4	2	-92.941%
2024-03-18	1.8500	1.8500	1.7000	1.8500	-35.088%	4	1	-93.514%
2024-02-21	2.8500	2.8500	2.8500	2.8500	0.000%	2	1	-95.789%